Premium
Carbon Collective Climate Solutions US Equity ETF (CCSO)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1824 | -4.11412665275 | 28.74 | 28.76 | 27.13 | 5210 | 27.93876605 | SP |
| 4 | -1.9924 | -6.74247038917 | 29.55 | 30.01 | 26.898 | 3529 | 28.37290459 | SP |
| 12 | 1.4076 | 5.382791587 | 26.15 | 31 | 25.58 | 4640 | 27.9546172 | SP |
| 26 | 1.9976 | 7.81533646322 | 25.56 | 31 | 24.5731 | 5063 | 27.13248366 | SP |
| 52 | 5.1476 | 22.9701026328 | 22.41 | 31 | 22.41 | 3858 | 26.18487317 | SP |
| 156 | 8.7376 | 46.427205101 | 18.82 | 31 | 16.2676 | 3625 | 21.82553868 | SP |
| 260 | 7.7576 | 39.1797979798 | 19.8 | 31 | 16.2676 | 4623 | 20.53354909 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 27.5576 | -0.34 | -1.22 | 27.9 | 27.9 | 27.5576 | 1924 |
| 1782426900 | 27.8993 | 0.2 | 0.71 | 28.07 | 28.1 | 27.8993 | 9691 |
| 1782340500 | 27.7017 | 0.06 | 0.22 | 27.63 | 27.9199 | 27.62 | 3226 |
| 1782254100 | 27.6422 | -0.67 | -2.36 | 27.13 | 27.99 | 27.13 | 2694 |
| 1782167700 | 28.3111 | 0.05 | 0.18 | 28.74 | 28.76 | 28.14 | 5227 |
| 1781822100 | 28.2604 | 0.32 | 1.15 | 28.3 | 28.3 | 28.0901 | 517 |
| 1781735700 | 27.9384 | -0.36 | -1.26 | 28.3 | 28.41 | 27.9384 | 2838 |
| 1781649300 | 28.2958 | -0.21 | -0.75 | 28.99 | 28.99 | 28.2958 | 3394 |
| 1781562900 | 28.5103 | 0.34 | 1.20 | 29.23 | 29.23 | 28.5103 | 4070 |
| 1781303700 | 28.1724 | 0.4 | 1.45 | 27.91 | 28.29 | 27.91 | 2060 |
| 1781217300 | 27.7688 | 0.87 | 3.24 | 27.07 | 27.78 | 27.07 | 1654 |
| 1781130900 | 26.898 | -1.02 | -3.66 | 27.57 | 27.77 | 26.898 | 4094 |
| 1781044500 | 27.9207 | -0.17 | -0.62 | 28.79 | 28.79 | 27.6299 | 2847 |
| 1780958100 | 28.0941 | -0.06 | -0.21 | 28.59 | 28.59 | 28.0941 | 3729 |
| 1780698900 | 28.1543 | -1.43 | -4.83 | 29.18 | 29.18 | 28.12 | 2829 |
| 1780612500 | 29.584 | -0 | -0.01 | 29.95 | 29.95 | 29.2801 | 3526 |
| 1780526100 | 29.5862 | -0.38 | -1.27 | 29.72 | 29.87 | 29.5 | 6534 |
| 1780439700 | 29.9658 | 0.73 | 2.50 | 29.37 | 30.01 | 29.37 | 2012 |
| 1780353300 | 29.235 | 0.06 | 0.22 | 29.03 | 29.35 | 28.91 | 2385 |
| 1780094100 | 29.1707 | -0.01 | -0.05 | 29.55 | 29.55 | 28.9899 | 3732 |
| 1780007700 | 29.185 | 0.18 | 0.61 | 29.24 | 29.32 | 28.88 | 5055 |
| 1779921300 | 29.007 | 0.04 | 0.14 | 28.97 | 29.24 | 28.9 | 4032 |
| 1779834900 | 28.9673 | 0.75 | 2.66 | 29 | 29.23 | 28.84 | 3460 |
| 1779489300 | 28.2181 | 0.34 | 1.22 | 28.15 | 28.33 | 27.98 | 4842 |
| 1779402900 | 27.8781 | 0.3 | 1.08 | 27.45 | 27.91 | 27.45 | 1166 |
| 1779316500 | 27.5813 | 0.47 | 1.74 | 27.33 | 27.63 | 27.11 | 11562 |
| 1779230100 | 27.1109 | -0.54 | -1.94 | 27.45 | 27.45 | 27.09 | 3204 |
| 1779143700 | 27.647 | -0.62 | -2.18 | 28.4 | 28.4 | 27.48 | 9490 |
| 1778884500 | 28.2628 | -0.69 | -2.37 | 28.4 | 28.4 | 28.2102 | 1351 |
| 1778798100 | 28.9478 | 0.01 | 0.03 | 28.89 | 29 | 28.7 | 2868 |
| 1778711700 | 28.9378 | 0.21 | 0.75 | 28.84 | 28.99 | 28.735 | 983 |
| 1778625300 | 28.7233 | -0.24 | -0.83 | 28.51 | 28.77 | 28.21 | 7068 |
| 1778538900 | 28.9638 | 0.34 | 1.19 | 28.73 | 29.16 | 28.73 | 1913 |
| 1778279700 | 28.6233 | 0.14 | 0.49 | 28.79 | 28.79 | 28.554 | 4226 |
| 1778193300 | 28.485 | -0.77 | -2.62 | 29.27 | 29.27 | 28.485 | 3158 |
| 1778106900 | 29.2525 | 0.59 | 2.07 | 29.07 | 29.29 | 28.8228 | 4893 |
| 1778020500 | 28.6579 | 0.23 | 0.80 | 29 | 29 | 28.6 | 2549 |
| 1777934100 | 28.4304 | -0.17 | -0.61 | 28.6 | 28.77 | 28.4304 | 2872 |
| 1777674900 | 28.6045 | -0.1 | -0.35 | 29.24 | 31 | 28.6 | 4063 |
| 1777588500 | 28.7048 | 1.03 | 3.73 | 28.11 | 28.75 | 28.11 | 4018 |
| 1777502100 | 27.6713 | -0.27 | -0.98 | 28.45 | 28.45 | 27.6 | 2772 |
| 1777415700 | 27.9454 | -0.39 | -1.37 | 28.44 | 28.44 | 27.76 | 12419 |
| 1777329300 | 28.3349 | 0.02 | 0.06 | 28.77 | 28.77 | 28.2 | 9449 |
| 1777070100 | 28.3166 | -0.2 | -0.70 | 29.15 | 29.15 | 28.305 | 8583 |
| 1776983700 | 28.5153 | 0.22 | 0.76 | 28.36 | 28.58 | 28.24 | 4285 |
| 1776897300 | 28.3 | 0.74 | 2.69 | 28.55 | 28.55 | 28.06 | 3304 |
| 1776810900 | 27.56 | -0.26 | -0.93 | 27.97 | 28.07 | 27.56 | 12363 |
| 1776724500 | 27.82 | 0.23 | 0.82 | 27.63 | 27.82 | 27.52 | 7624 |
| 1776465300 | 27.595 | 0.36 | 1.31 | 27.24 | 27.84 | 27.24 | 16149 |
| 1776378900 | 27.2374 | 0 | 0.01 | 27.45 | 27.47 | 27.13 | 1568 |
| 1776292500 | 27.235 | -0.19 | -0.69 | 27.5 | 27.5 | 27.15 | 3315 |
| 1776206100 | 27.425 | 0.08 | 0.28 | 27.64 | 27.64 | 26.9 | 859 |
| 1776119700 | 27.3488 | 0.22 | 0.81 | 26.88 | 27.3488 | 26.88 | 3366 |
| 1775860500 | 27.1298 | 0.23 | 0.86 | 27.11 | 27.1298 | 27.07 | 1156 |
| 1775774100 | 26.8987 | 0.2 | 0.73 | 26.52 | 26.9857 | 26.52 | 1475 |
| 1775687700 | 26.7026 | 0.89 | 3.46 | 26.77 | 26.79 | 26.625 | 904 |
| 1775601300 | 25.81 | -0.15 | -0.57 | 25.86 | 25.92 | 25.58 | 16544 |
| 1775514900 | 25.957 | -0.15 | -0.56 | 26.15 | 26.21 | 25.8901 | 8533 |
| 1775169300 | 26.1023 | 0 | 0.02 | 26.09 | 26.2 | 25.7 | 2156 |
| 1775082900 | 26.0983 | 0.45 | 1.74 | 26.07 | 26.28 | 26.07 | 2871 |
| 1774996500 | 25.6509 | 0.97 | 3.93 | 25.08 | 25.6509 | 24.89 | 2304 |
| 1774910100 | 24.6809 | -0.27 | -1.08 | 25.6 | 25.6 | 24.6809 | 2238 |
| 1774650900 | 24.9505 | -0.25 | -1.01 | 25.49 | 25.49 | 24.9505 | 1232 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
